Skip to main content

Caterpillar (NY: CAT )

357.67 +3.98 (+1.13%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 45.28 45.91 44.57 45.38 34,312 +0.40(+0.88%)
Aug 30, 2010 46.11 46.13 44.98 44.98 8,218,289 -0.96(-2.09%)
Aug 27, 2010 45.88 46.12 44.17 45.95 10,740,045 +0.66(+1.45%)
Aug 26, 2010 45.66 45.89 44.46 45.29 13,344 +0.18(+0.40%)
Aug 25, 2010 44.82 45.30 44.16 45.11 5,826 -0.24(-0.52%)
Aug 24, 2010 45.73 45.90 44.84 45.35 82,179 -1.26(-2.69%)
Aug 23, 2010 47.90 48.63 46.52 46.60 12,734,479 -1.41(-2.93%)
Aug 20, 2010 48.39 48.48 47.03 48.01 11,508,342 -0.30(-0.62%)
Aug 19, 2010 48.71 49.15 47.70 48.31 29,602 -0.32(-0.66%)
Aug 18, 2010 48.68 49.11 48.15 48.63 2,725 +0.01(+0.01%)
Aug 17, 2010 48.41 49.33 48.32 48.62 36,497 +0.87(+1.83%)
Aug 16, 2010 47.15 48.09 46.76 47.75 7,791,728 +0.33(+0.71%)
Aug 13, 2010 47.42 47.73 46.86 47.42 9,557,481 +0.36(+0.76%)
Aug 12, 2010 47.06 47.41 46.56 47.06 10,954,863 -0.84(-1.75%)
Aug 11, 2010 48.81 48.92 47.65 47.90 54,319 -1.50(-3.04%)
Aug 10, 2010 49.36 50.19 49.21 49.40 2,330 -0.84(-1.68%)
Aug 09, 2010 50.24 50.32 49.79 50.25 5,199,809 +0.36(+0.71%)
Aug 06, 2010 49.89 50.15 49.01 49.89 7,836,058 -0.28(-0.56%)
Aug 05, 2010 49.38 50.37 49.37 50.17 10,618,468 +0.59(+1.18%)
Aug 04, 2010 49.00 49.83 49.00 49.59 8,749 +0.52(+1.07%)
Aug 03, 2010 49.20 49.52 48.72 49.06 11,144 -0.47(-0.96%)
Aug 02, 2010 49.32 49.99 48.85 49.54 9,005,248 +0.91(+1.86%)
Jul 30, 2010 48.63 48.98 47.68 48.63 10,357,355 +0.24(+0.50%)
Jul 29, 2010 48.69 49.01 47.56 48.39 187 +0.15(+0.32%)
Jul 28, 2010 48.23 48.70 47.90 48.23 718 +0.00(+0.00%)
Jul 27, 2010 48.23 48.93 47.47 48.23 5,407 -0.56(-1.16%)
Jul 26, 2010 48.39 48.86 48.16 48.80 12,738,644 +0.47(+0.98%)
Jul 23, 2010 47.06 48.55 46.94 48.32 12,726,596 +0.91(+1.93%)
Jul 22, 2010 47.00 47.84 46.34 47.41 14,550 +0.79(+1.69%)
Jul 21, 2010 46.71 47.44 46.15 46.62 16,391,527 +0.31(+0.66%)
Jul 20, 2010 46.32 46.55 44.31 46.32 13,580,742 +1.14(+2.52%)
Jul 19, 2010 44.87 45.48 44.31 45.18 9,787,648 +0.60(+1.35%)
Jul 16, 2010 44.58 45.87 44.45 44.58 12,197,335 -1.07(-2.34%)
Jul 15, 2010 45.97 46.12 45.27 45.65 11,698,227 -0.55(-1.18%)
Jul 14, 2010 45.95 46.34 45.38 46.19 3,682 -0.06(-0.13%)
Jul 13, 2010 46.26 46.65 45.23 46.26 47,953 +1.74(+3.90%)
Jul 12, 2010 44.67 45.09 44.23 44.52 7,096,101 -0.30(-0.68%)
Jul 09, 2010 44.82 44.91 43.63 44.82 9,324,986 +1.07(+2.45%)
Jul 08, 2010 43.69 43.87 43.06 43.75 8,748,220 +0.69(+1.59%)
Jul 07, 2010 41.45 43.13 41.32 43.06 10,963,641 +1.64(+3.96%)
Jul 06, 2010 41.97 42.70 41.01 41.42 3,176 +0.44(+1.06%)
Jul 02, 2010 40.99 42.01 40.60 40.99 11,375,651 -0.48(-1.17%)
Jul 01, 2010 41.47 42.04 40.22 41.47 16,747,204 -0.13(-0.32%)
Jun 30, 2010 41.60 42.90 41.49 41.60 35,692 -0.49(-1.17%)
Jun 29, 2010 42.09 43.53 41.73 42.09 7,161 -2.72(-6.07%)
Jun 25, 2010 44.81 44.81 43.58 44.81 17,426,622 +0.93(+2.11%)
Jun 24, 2010 43.89 44.63 43.67 43.89 21,274 -0.66(-1.49%)
Jun 23, 2010 44.36 44.93 43.38 44.55 13,048,915 +0.15(+0.34%)
Jun 22, 2010 45.92 46.04 44.24 44.40 64,695 -1.36(-2.97%)
Jun 21, 2010 46.79 47.34 45.40 45.76 16,818,170 +0.15(+0.33%)
Jun 18, 2010 45.60 45.64 44.72 45.60 15,891,245 +0.62(+1.39%)
Jun 17, 2010 44.76 45.01 44.09 44.98 15,269,033 +0.39(+0.87%)
Jun 16, 2010 44.59 44.68 43.44 44.59 7,587 +0.64(+1.47%)
Jun 15, 2010 43.95 44.02 42.59 43.95 8,142 +1.70(+4.03%)
Jun 14, 2010 42.54 43.33 42.16 42.25 14,125,962 +0.53(+1.28%)
Jun 11, 2010 41.01 41.72 40.85 41.71 10,601,004 +0.19(+0.47%)
Jun 10, 2010 41.52 41.55 40.17 41.52 33,531 +2.17(+5.53%)
Jun 09, 2010 39.81 40.76 39.19 39.34 14,077,470 +0.14(+0.35%)
Jun 08, 2010 38.79 39.60 38.01 39.21 505 +0.54(+1.40%)
Jun 07, 2010 40.17 40.36 38.64 38.67 12,857,660 -1.34(-3.34%)
Jun 04, 2010 40.00 41.69 39.72 40.00 14,843,063 -2.32(-5.48%)
Jun 03, 2010 43.14 43.19 41.84 42.32 12,970,388 +0.17(+0.41%)
Jun 02, 2010 41.48 42.18 41.05 42.15 59,664 +1.10(+2.68%)
Jun 01, 2010 41.58 42.69 41.01 41.05 366 -1.03(-2.45%)
May 28, 2010 42.08 43.23 41.59 42.08 11,131,881 -0.90(-2.09%)
May 27, 2010 42.49 43.02 42.12 42.98 13,796,850 +1.61(+3.90%)
May 26, 2010 41.30 42.52 41.03 41.37 2,815 +0.36(+0.88%)
May 25, 2010 39.03 41.11 38.60 41.01 6,136 -0.01(-0.02%)
May 24, 2010 41.59 42.32 40.92 41.01 16,138,640 -0.60(-1.45%)
May 21, 2010 39.68 41.90 39.61 41.62 22,944,514 +0.69(+1.69%)
May 20, 2010 40.40 41.84 40.17 40.92 2,116 -1.63(-3.82%)
May 19, 2010 43.59 43.75 41.05 42.55 26,832,422 -1.21(-2.77%)
May 18, 2010 44.95 45.38 43.53 43.76 1,010 -0.41(-0.93%)
May 17, 2010 45.02 45.53 42.93 44.17 17,155,736 -0.76(-1.70%)
May 14, 2010 44.93 45.84 44.26 44.93 14,352,388 -1.41(-3.03%)
May 13, 2010 47.20 47.37 46.17 46.34 9,430,260 -0.86(-1.82%)
May 12, 2010 46.17 47.30 46.12 47.20 11,247,533 +1.44(+3.15%)
May 11, 2010 46.18 46.39 45.62 45.76 1,155 -0.43(-0.93%)
May 10, 2010 45.58 46.21 45.40 46.19 17,113,622 +3.18(+7.39%)
May 07, 2010 43.67 44.63 42.00 43.01 22,707,086 -0.97(-2.20%)
May 06, 2010 44.09 46.36 40.17 43.98 15,645 -1.11(-2.46%)
May 05, 2010 45.80 46.71 44.99 45.09 16,493,387 -1.11(-2.40%)
May 04, 2010 47.48 47.48 45.88 46.19 1,994 -2.24(-4.63%)
May 03, 2010 47.35 48.59 47.16 48.44 11,386,667 +1.28(+2.72%)
Apr 30, 2010 49.16 49.42 46.97 47.16 13,614,856 -1.68(-3.43%)
Apr 29, 2010 48.45 49.01 48.22 48.83 11,431,293 +1.07(+2.23%)
Apr 28, 2010 48.08 48.67 47.51 47.77 11,887,605 +0.30(+0.64%)
Apr 27, 2010 49.34 49.57 47.29 47.46 14,146 -2.16(-4.35%)
Apr 26, 2010 49.09 50.44 48.93 49.62 29,070,156 +1.99(+4.17%)
Apr 23, 2010 46.54 47.75 46.39 47.63 13,062,382 +0.88(+1.88%)
Apr 22, 2010 46.17 46.85 45.69 46.75 12,589,215 +0.12(+0.27%)
Apr 21, 2010 46.63 46.75 45.91 46.63 44,028 +0.17(+0.37%)
Apr 20, 2010 46.60 47.01 46.39 46.46 19,251 +0.35(+0.76%)
Apr 19, 2010 45.84 46.60 45.27 46.11 11,579,058 +0.08(+0.16%)
Apr 16, 2010 46.84 46.96 45.66 46.03 15,090,250 -0.92(-1.96%)
Apr 15, 2010 46.22 47.29 46.22 46.95 10,358,718 +0.65(+1.40%)
Apr 14, 2010 45.68 46.37 45.56 46.31 7,987,400 +0.75(+1.65%)
Apr 13, 2010 45.91 46.29 45.54 45.56 10,172,494 -0.37(-0.81%)
Apr 12, 2010 45.38 46.11 45.26 45.93 17,198,846 +1.00(+2.24%)
Apr 09, 2010 44.67 45.09 44.61 44.92 8,751,372 +0.54(+1.23%)
Apr 08, 2010 44.08 44.50 43.74 44.38 7,872,040 +0.01(+0.02%)
Apr 07, 2010 44.91 45.00 44.05 44.37 10,131,298 -0.56(-1.26%)
Apr 06, 2010 44.61 45.06 44.44 44.94 9,282,819 +0.23(+0.51%)
Apr 05, 2010 44.30 44.74 44.19 44.71 9,728,186 +0.67(+1.52%)
Apr 01, 2010 43.56 44.04 44.04 44.04 11,375,517 +0.78(+1.81%)
Mar 31, 2010 43.20 43.70 43.11 43.26 9,677,634 -0.21(-0.49%)
Mar 30, 2010 43.62 43.79 43.23 43.47 8,983,477 -0.22(-0.50%)
Mar 29, 2010 43.20 43.77 43.20 43.69 10,150,973 +0.72(+1.67%)
Mar 26, 2010 42.95 43.48 42.67 42.97 11,459,785 +0.21(+0.48%)
Mar 25, 2010 43.14 43.85 42.71 42.77 16,508,644 +0.06(+0.13%)
Mar 24, 2010 42.64 43.04 42.27 42.71 16,632,395 -0.24(-0.56%)
Mar 23, 2010 41.36 43.02 41.30 42.95 20,799,226 +1.69(+4.10%)
Mar 22, 2010 40.40 41.48 40.37 41.26 10,915,099 +0.40(+0.98%)
Mar 19, 2010 41.37 41.51 40.57 40.86 13,694,674 -0.28(-0.67%)
Mar 18, 2010 41.03 41.56 40.84 41.14 10,468,432 -0.31(-0.75%)
Mar 17, 2010 41.05 41.64 40.94 41.45 11,515,008 +0.53(+1.30%)
Mar 16, 2010 41.05 41.08 40.50 40.92 10,579,039 -0.01(-0.03%)
Mar 15, 2010 40.63 40.94 40.42 40.93 11,486,998 -0.61(-1.47%)
Mar 12, 2010 40.97 41.63 40.85 41.54 14,078,317 +1.00(+2.48%)
Mar 11, 2010 40.46 40.59 39.86 40.54 8,962,938 +0.08(+0.20%)
Mar 10, 2010 40.68 40.95 40.22 40.46 9,487,444 -0.28(-0.68%)
Mar 09, 2010 40.24 41.10 40.19 40.73 11,176,669 +0.19(+0.46%)
Mar 08, 2010 40.93 40.94 40.31 40.55 6,908,890 -0.22(-0.54%)
Mar 05, 2010 40.89 41.01 40.54 40.77 9,630,601 +0.54(+1.33%)
Mar 04, 2010 40.31 40.61 39.79 40.23 9,001,842 -0.08(-0.20%)
Mar 03, 2010 40.23 41.25 40.19 40.31 12,834,961 +0.33(+0.82%)
Mar 02, 2010 40.11 40.48 39.93 39.98 9,565,445 +0.17(+0.42%)
Mar 01, 2010 39.46 40.17 39.40 39.82 12,202,408 +0.55(+1.40%)
Feb 26, 2010 39.19 39.40 38.61 39.27 8,875,274 +0.18(+0.46%)
Feb 25, 2010 38.08 39.24 37.31 39.09 14,479,355 -0.10(-0.26%)
Feb 24, 2010 39.00 39.55 38.86 39.19 8,441,702 +0.19(+0.49%)
Feb 23, 2010 39.84 40.18 38.69 39.00 14,981,258 -0.94(-2.36%)
Feb 22, 2010 40.42 40.59 39.92 39.94 10,162,927 -0.15(-0.38%)
Feb 19, 2010 39.64 40.25 39.44 40.09 11,637,240 +0.30(+0.75%)
Feb 18, 2010 39.33 39.95 39.13 39.79 9,943,896 +0.22(+0.55%)
Feb 17, 2010 39.95 40.16 39.38 39.57 12,281,293 +0.26(+0.67%)
Feb 16, 2010 39.07 39.40 38.67 39.31 10,699,747 +0.63(+1.64%)
Feb 12, 2010 37.92 38.68 38.68 38.68 19,538,726 +0.03(+0.09%)
Feb 11, 2010 36.55 38.73 36.25 38.65 23,836,272 +2.46(+6.81%)
Feb 10, 2010 36.93 37.20 36.10 36.18 12,468,333 -0.66(-1.79%)
Feb 09, 2010 36.27 37.34 36.17 36.84 22,516,848 +1.74(+4.96%)
Feb 08, 2010 35.54 35.89 34.76 35.10 12,595,039 -0.52(-1.45%)
Feb 05, 2010 35.25 35.78 34.89 35.62 23,231,840 +0.24(+0.68%)
Feb 04, 2010 36.34 36.38 35.36 35.38 16,913,484 -1.63(-4.41%)
Feb 03, 2010 36.62 37.17 36.55 37.01 9,212,720 +0.15(+0.41%)
Feb 02, 2010 36.81 36.97 36.25 36.86 11,137,362 +0.38(+1.03%)
Feb 01, 2010 36.35 36.82 36.13 36.48 10,379,890 +0.53(+1.46%)
Jan 29, 2010 36.33 37.01 35.79 35.95 20,287,132 +0.26(+0.73%)
Jan 28, 2010 37.04 37.05 35.24 35.69 22,699,174 -1.09(-2.96%)
Jan 27, 2010 38.44 37.06 35.12 36.78 49,460,556 -1.66(-4.32%)
Jan 26, 2010 37.85 39.19 37.58 38.44 22,111,168 +0.49(+1.29%)
Jan 25, 2010 37.96 38.67 37.74 37.95 14,205,710 +0.61(+1.64%)
Jan 22, 2010 38.94 39.60 37.18 37.34 21,449,762 -1.79(-4.57%)
Jan 21, 2010 40.95 41.23 39.02 39.13 20,159,714 -2.00(-4.87%)
Jan 20, 2010 41.41 41.59 40.82 41.13 10,103,004 -0.81(-1.92%)
Jan 19, 2010 41.13 42.12 40.85 41.94 11,705,620 +0.56(+1.35%)
Jan 15, 2010 42.29 41.38 41.38 41.38 13,653,294 -0.99(-2.34%)
Jan 14, 2010 42.45 42.96 42.21 42.37 9,104,949 -0.24(-0.56%)
Jan 13, 2010 42.45 42.92 41.96 42.61 12,286,014 +0.06(+0.14%)
Jan 12, 2010 43.07 43.18 41.82 42.55 19,838,882 -1.29(-2.95%)
Jan 11, 2010 41.67 44.04 41.62 43.84 32,077,200 +2.59(+6.28%)
Jan 08, 2010 40.50 41.27 40.50 41.25 9,730,197 +0.46(+1.12%)
Jan 07, 2010 40.54 40.95 40.09 40.79 7,947,418 +0.16(+0.40%)
Jan 06, 2010 40.46 40.97 40.37 40.63 6,902,846 +0.12(+0.30%)
Jan 05, 2010 40.02 40.63 39.81 40.50 8,334,173 +0.48(+1.20%)
Jan 04, 2010 39.41 40.46 39.31 40.02 10,717,723 +1.07(+2.74%)
Dec 31, 2009 39.38 38.96 38.96 38.96 5,646,182 -0.72(-1.83%)
Dec 30, 2009 39.63 39.80 39.48 39.68 5,090,414 -0.09(-0.22%)
Dec 29, 2009 40.04 40.15 39.73 39.77 4,211,890 -0.23(-0.56%)
Dec 28, 2009 39.99 40.11 39.77 40.00 5,543,810 +0.12(+0.31%)
Dec 24, 2009 39.89 40.08 39.78 39.87 2,205,659 +0.01(+0.02%)
Dec 23, 2009 39.68 40.04 39.57 39.87 5,927,348 +0.29(+0.74%)
Dec 22, 2009 39.35 39.63 39.18 39.57 6,260,879 +0.17(+0.43%)
Dec 21, 2009 39.35 39.60 39.17 39.40 7,811,194 +0.31(+0.79%)
Dec 18, 2009 39.70 39.71 38.77 39.09 10,586,203 -0.23(-0.59%)
Dec 17, 2009 39.60 39.64 38.97 39.33 8,338,761 -0.87(-2.16%)
Dec 16, 2009 39.94 40.23 39.65 40.20 9,878,255 +0.41(+1.03%)
Dec 15, 2009 39.80 39.95 39.51 39.79 7,241,213 -0.07(-0.17%)
Dec 14, 2009 39.79 39.96 39.63 39.85 6,707,508 +0.54(+1.37%)
Dec 11, 2009 39.13 39.41 38.72 39.31 7,855,593 +0.39(+1.00%)
Dec 10, 2009 38.90 39.15 38.63 38.92 9,221,553 +0.52(+1.35%)
Dec 09, 2009 38.53 38.68 37.87 38.40 12,510,660 -0.14(-0.35%)
Dec 08, 2009 39.06 39.09 38.45 38.54 9,479,272 -0.81(-2.05%)
Dec 07, 2009 39.94 39.94 39.18 39.35 9,997,817 -0.51(-1.27%)
Dec 04, 2009 40.42 40.76 39.14 39.85 15,283,917 +0.07(+0.17%)
Dec 03, 2009 40.41 41.02 39.65 39.79 11,108,711 -0.51(-1.26%)
Dec 02, 2009 40.91 41.07 40.02 40.29 11,525,380 -0.51(-1.24%)
Dec 01, 2009 40.50 41.19 40.37 40.80 14,370,654 +0.88(+2.21%)
Nov 30, 2009 39.53 40.00 39.18 39.92 14,195,057 +0.64(+1.64%)
Nov 27, 2009 38.99 39.87 38.79 39.27 7,591,551 -1.09(-2.69%)
Nov 25, 2009 39.66 40.56 39.27 40.36 9,135,998 +0.71(+1.79%)
Nov 24, 2009 39.72 39.90 39.13 39.65 9,698,154 -0.10(-0.24%)
Nov 23, 2009 40.30 40.90 39.62 39.74 13,862,011 +0.13(+0.33%)
Nov 20, 2009 39.72 39.81 38.99 39.61 12,724,538 -0.45(-1.13%)
Nov 19, 2009 40.14 40.15 39.38 40.07 12,047,286 -0.55(-1.35%)
Nov 18, 2009 40.99 41.11 40.33 40.61 9,692,895 -0.32(-0.78%)
Nov 17, 2009 41.05 41.13 40.37 40.93 10,376,492 -0.36(-0.86%)
Nov 16, 2009 40.67 41.63 40.50 41.29 12,190,852 +1.11(+2.76%)
Nov 13, 2009 40.39 40.50 39.79 40.18 9,427,757 +0.14(+0.36%)
Nov 12, 2009 40.90 41.10 39.77 40.04 11,079,371 -1.02(-2.48%)
Nov 11, 2009 41.54 41.58 40.65 41.06 10,965,651 +0.07(+0.17%)
Nov 10, 2009 40.90 41.24 40.38 40.99 12,979,640 -0.03(-0.07%)
Nov 09, 2009 39.91 41.08 39.81 41.02 17,921,550 +1.64(+4.17%)
Nov 06, 2009 39.22 39.79 38.65 39.38 9,013,471 +0.31(+0.81%)
Nov 05, 2009 38.79 39.71 38.68 39.06 10,011,861 +0.63(+1.64%)
Nov 04, 2009 38.92 39.53 38.35 38.43 12,644,416 -0.16(-0.43%)
Nov 03, 2009 37.58 38.78 37.35 38.60 11,324,497 +0.66(+1.75%)
Nov 02, 2009 38.08 38.77 37.09 37.93 14,580,346 +0.29(+0.78%)
Oct 30, 2009 39.03 39.58 37.35 37.64 17,626,616 -1.50(-3.83%)
Oct 29, 2009 37.80 39.20 37.61 39.14 14,442,918 +1.93(+5.18%)
Oct 28, 2009 38.43 39.01 37.20 37.21 17,682,786 -1.54(-3.99%)
Oct 27, 2009 38.90 39.38 38.55 38.75 16,017,108 -0.26(-0.67%)
Oct 26, 2009 39.64 40.39 38.85 39.01 14,324,775 -0.36(-0.92%)
Oct 23, 2009 39.73 39.91 39.26 39.38 12,837,974 -0.78(-1.94%)
Oct 22, 2009 39.51 40.26 38.49 40.15 16,647,442 +0.52(+1.31%)
Oct 21, 2009 40.08 40.80 39.52 39.63 25,122,326 -0.82(-2.03%)
Oct 20, 2009 39.97 41.42 39.94 40.46 49,945,360 +1.19(+3.04%)
Oct 19, 2009 37.25 39.50 37.23 39.26 27,667,678 +2.23(+6.01%)
Oct 16, 2009 36.72 37.16 36.39 37.04 13,024,782 -0.14(-0.37%)
Oct 15, 2009 36.65 37.18 36.32 37.17 10,855,451 +0.18(+0.48%)
Oct 14, 2009 36.32 36.99 36.04 36.99 13,542,898 +1.20(+3.36%)
Oct 13, 2009 35.90 36.10 35.35 35.79 9,594,861 -0.21(-0.58%)
Oct 12, 2009 36.34 36.65 35.84 36.00 9,851,591 -0.40(-1.10%)
Oct 09, 2009 35.64 36.45 35.50 36.40 11,861,865 +0.37(+1.04%)
Oct 08, 2009 35.65 36.15 35.13 36.03 16,500,385 +0.81(+2.29%)
Oct 07, 2009 34.78 35.34 34.78 35.22 10,958,359 +0.14(+0.39%)
Oct 06, 2009 34.88 35.56 34.40 35.09 14,404,771 +0.64(+1.87%)
Oct 05, 2009 33.39 34.48 33.29 34.44 12,773,925 +1.30(+3.93%)
Oct 02, 2009 33.04 33.56 32.24 33.14 15,738,542 -0.42(-1.25%)
Oct 01, 2009 34.49 34.67 33.46 33.56 18,908,964 -1.28(-3.66%)
Sep 30, 2009 35.43 35.61 34.19 34.84 15,688,104 -0.18(-0.52%)
Sep 29, 2009 35.45 35.90 34.95 35.02 11,111,010 -0.47(-1.32%)
Sep 28, 2009 35.12 35.56 34.78 35.49 8,902,074 +0.74(+2.13%)
Sep 25, 2009 35.41 35.78 34.65 34.75 15,895,606 -0.44(-1.25%)
Sep 24, 2009 36.16 36.51 34.68 35.19 17,385,574 -0.88(-2.43%)
Sep 23, 2009 36.94 37.13 36.04 36.06 14,167,396 -0.81(-2.21%)
Sep 22, 2009 35.96 36.94 35.88 36.88 16,472,327 +1.28(+3.58%)
Sep 21, 2009 35.75 36.26 35.17 35.60 14,895,629 -0.65(-1.80%)
Sep 18, 2009 36.72 36.98 35.93 36.26 18,269,228 -0.32(-0.87%)
Sep 17, 2009 35.69 36.97 35.64 36.57 22,521,752 +1.17(+3.31%)
Sep 16, 2009 35.50 35.93 35.25 35.40 18,816,358 +2.13(+6.41%)
Sep 15, 2009 33.33 35.37 33.02 33.27 30,343,466 +0.17(+0.51%)
Sep 14, 2009 32.59 33.32 32.41 33.10 10,180,716 +0.16(+0.49%)
Sep 11, 2009 33.07 33.33 32.45 32.94 14,381,283 -0.11(-0.33%)
Sep 10, 2009 32.66 33.09 32.33 33.04 12,076,651 +0.19(+0.58%)
Sep 09, 2009 31.93 33.09 31.56 32.85 18,214,560 +0.98(+3.07%)
Sep 08, 2009 31.83 32.08 31.46 31.88 10,974,367 +0.58(+1.86%)
Sep 04, 2009 30.56 31.44 30.43 31.29 10,908,645 +0.73(+2.38%)
Sep 03, 2009 30.07 30.62 29.61 30.57 12,942,440 +1.04(+3.52%)
Sep 02, 2009 29.75 29.89 29.31 29.53 13,092,972 -0.22(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.